海辰药业 sz.300584
37.05
+1.23%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 43.11 | 46.57 | 42.34 | 44.01 | +2.11% | 13.28 | 36.48% |
| 2025-06-23 | 38.85 | 45.00 | 37.93 | 43.10 | +11.89% | 12.07 | 35.15% |
| 2025-06-20 | 36.45 | 40.68 | 35.55 | 38.52 | +6.70% | 8.44 | 27.04% |
| 2025-06-19 | 37.90 | 39.98 | 35.99 | 36.10 | -8.88% | 7.83 | 25.40% |
| 2025-06-18 | 37.00 | 40.50 | 36.77 | 39.62 | +1.93% | 8.22 | 25.77% |
| 2025-06-17 | 42.15 | 43.51 | 38.38 | 38.87 | -5.17% | 10.27 | 30.32% |
| 2025-06-16 | 39.20 | 41.68 | 38.39 | 40.99 | -1.75% | 7.91 | 23.97% |
| 2025-06-13 | 38.70 | 43.88 | 38.00 | 41.72 | +2.08% | 11.91 | 35.22% |
| 2025-06-12 | 38.50 | 41.88 | 36.59 | 40.87 | +6.85% | 12.23 | 38.27% |
| 2025-06-11 | 40.65 | 41.65 | 37.89 | 38.25 | -9.51% | 11.05 | 34.58% |
| 2025-06-10 | 42.74 | 46.75 | 40.00 | 42.27 | +2.95% | 18.01 | 51.03% |
| 2025-06-09 | 36.00 | 41.06 | 35.58 | 41.06 | +19.99% | 10.31 | 32.21% |
| 2025-06-06 | 28.96 | 34.22 | 28.56 | 34.22 | +20.00% | 7.35 | 28.00% |
| 2025-06-05 | 29.41 | 29.88 | 28.20 | 28.52 | -6.11% | 5.24 | 22.13% |
| 2025-06-04 | 29.11 | 32.11 | 28.88 | 30.37 | +3.29% | 7.18 | 28.57% |
| 2025-06-03 | 27.16 | 30.24 | 27.16 | 29.40 | +3.91% | 5.65 | 23.54% |
| 2025-05-30 | 27.84 | 30.42 | 27.84 | 28.30 | +1.72% | 6.46 | 26.94% |
| 2025-05-29 | 27.25 | 29.60 | 26.75 | 27.82 | -2.28% | 5.22 | 22.47% |
| 2025-05-28 | 31.04 | 31.34 | 27.99 | 28.47 | -12.15% | 6.81 | 28.02% |
| 2025-05-27 | 29.91 | 32.89 | 29.91 | 32.41 | +2.20% | 8.87 | 34.30% |